BMT: Historical Prices for BLACKROCK INS TR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	10.47	10.49	10.43	10.49	31,500	10.49
24-Nov-09	10.47	10.47	10.43	10.47	47,800	10.47
23-Nov-09	10.41	10.46	10.41	10.43	128,900	10.43
20-Nov-09	10.45	10.45	10.41	10.41	109,400	10.41
19-Nov-09	10.43	10.46	10.42	10.43	84,700	10.43
18-Nov-09	10.45	10.45	10.42	10.45	36,100	10.45
17-Nov-09	10.45	10.45	10.42	10.45	45,800	10.45
16-Nov-09	10.43	10.45	10.40	10.45	61,100	10.45
13-Nov-09	10.44	10.46	10.41	10.41	19,100	10.41
12-Nov-09	10.44	10.69	10.43	10.43	133,900	10.43
11-Nov-09	10.44	10.45	10.41	10.44	34,100	10.44
10-Nov-09	10.43	10.44	10.40	10.40	68,600	10.40
10-Nov-09	$ 0.03 Dividend
9-Nov-09	10.43	10.45	10.43	10.45	25,500	10.42
6-Nov-09	10.42	10.46	10.42	10.45	95,500	10.42
5-Nov-09	10.45	10.45	10.42	10.42	56,900	10.39
4-Nov-09	10.49	10.49	10.42	10.42	82,800	10.39
3-Nov-09	10.43	10.46	10.40	10.41	69,100	10.38
2-Nov-09	10.38	10.44	10.38	10.41	78,000	10.38
30-Oct-09	10.41	10.45	10.37	10.37	84,000	10.34
29-Oct-09	10.40	10.42	10.35	10.41	56,400	10.38
28-Oct-09	10.43	10.44	10.36	10.36	66,000	10.33
27-Oct-09	10.42	10.44	10.41	10.44	39,200	10.41
26-Oct-09	10.41	10.41	10.37	10.40	28,900	10.37
23-Oct-09	10.40	10.45	10.40	10.42	28,900	10.39
22-Oct-09	10.39	10.44	10.39	10.41	27,100	10.38
21-Oct-09	10.36	10.41	10.35	10.36	54,100	10.33
20-Oct-09	10.36	10.36	10.35	10.36	50,600	10.33
19-Oct-09	10.39	10.44	10.32	10.36	73,800	10.33
16-Oct-09	10.38	10.42	10.36	10.38	44,600	10.35
15-Oct-09	10.32	10.37	10.32	10.37	112,800	10.34
14-Oct-09	10.36	10.38	10.32	10.32	131,400	10.29
13-Oct-09	10.32	10.38	10.32	10.36	73,700	10.33
13-Oct-09	$ 0.03 Dividend
12-Oct-09	10.35	10.37	10.35	10.35	77,700	10.29
9-Oct-09	10.36	10.37	10.35	10.36	56,000	10.30
8-Oct-09	10.35	10.37	10.35	10.36	52,000	10.30
7-Oct-09	10.37	10.37	10.35	10.35	72,700	10.29
6-Oct-09	10.38	10.38	10.37	10.38	54,800	10.32
5-Oct-09	10.36	10.38	10.36	10.37	45,200	10.31
2-Oct-09	10.38	10.38	10.36	10.36	63,800	10.30
1-Oct-09	10.38	10.39	10.35	10.35	85,100	10.29
30-Sep-09	10.37	10.39	10.37	10.38	31,600	10.32
29-Sep-09	10.36	10.40	10.35	10.39	57,400	10.33
28-Sep-09	10.33	10.37	10.33	10.37	45,400	10.31
25-Sep-09	10.33	10.35	10.33	10.34	55,200	10.28
24-Sep-09	10.35	10.37	10.33	10.34	126,900	10.28
23-Sep-09	10.33	10.35	10.33	10.34	36,900	10.28
22-Sep-09	10.33	10.34	10.32	10.34	50,900	10.28
21-Sep-09	10.37	10.37	10.32	10.32	81,600	10.26
18-Sep-09	10.34	10.38	10.33	10.37	44,000	10.31
17-Sep-09	10.34	10.34	10.32	10.34	89,700	10.28
16-Sep-09	10.40	10.43	10.32	10.32	67,200	10.26
15-Sep-09	10.32	10.40	10.31	10.38	96,800	10.32
14-Sep-09	10.32	10.32	10.31	10.32	42,800	10.26
11-Sep-09	10.32	10.33	10.30	10.32	67,900	10.26
11-Sep-09	$ 0.03 Dividend
10-Sep-09	10.33	10.35	10.32	10.34	115,100	10.25
9-Sep-09	10.33	10.36	10.32	10.34	69,100	10.25
8-Sep-09	10.32	10.33	10.32	10.32	59,000	10.23
4-Sep-09	10.36	10.36	10.31	10.32	148,400	10.23
3-Sep-09	10.33	10.34	10.32	10.34	63,000	10.25
2-Sep-09	10.31	10.34	10.31	10.34	70,500	10.25
1-Sep-09	10.34	10.34	10.31	10.32	55,200	10.23
31-Aug-09	10.34	10.34	10.31	10.33	70,000	10.24
28-Aug-09	10.33	10.33	10.29	10.31	135,100	10.22
27-Aug-09	10.33	10.33	10.31	10.32	69,900	10.23
26-Aug-09	10.32	10.33	10.31	10.32	72,100	10.23
25-Aug-09	10.30	10.33	10.30	10.31	115,400	10.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions